|
|
Closing price on 9/25/2023
|
|
| Open |
6.20 |
| High |
6.21 |
| Low |
5.85 |
| Volume |
759,600 |
| Split-adjusted Price |
5.85 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-0.44 / -7.00%
|
6.20
|
6.21
|
5.85
|
5.85
|
6.06
|
5.85
|
759,600
|
|
|
9/22/2023
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.04
|
6.29
|
6.16
|
6.29
|
1,024,300
|
|
|
9/21/2023
|
+0.05 / +0.78%
|
6.44
|
6.83
|
6.40
|
6.49
|
6.54
|
6.49
|
1,026,600
|
|
|
9/20/2023
|
+0.04 / +0.63%
|
6.37
|
6.50
|
6.35
|
6.44
|
6.41
|
6.44
|
228,800
|
|
|
9/19/2023
|
+0.03 / +0.47%
|
6.58
|
6.58
|
6.29
|
6.40
|
6.37
|
6.40
|
310,100
|
|
|
9/18/2023
|
+0.21 / +3.41%
|
6.19
|
6.59
|
6.15
|
6.37
|
6.41
|
6.37
|
489,400
|
|
|
9/15/2023
|
-0.19 / -2.99%
|
6.35
|
6.35
|
6.16
|
6.16
|
6.19
|
6.16
|
393,100
|
|
|
9/14/2023
|
-0.15 / -2.31%
|
6.50
|
6.50
|
6.10
|
6.35
|
6.28
|
6.35
|
683,500
|
|
|
9/13/2023
|
+0.06 / +0.93%
|
6.67
|
6.67
|
6.30
|
6.50
|
6.46
|
6.50
|
665,800
|
|
|
9/12/2023
|
+0.09 / +1.42%
|
6.39
|
6.56
|
6.30
|
6.44
|
6.45
|
6.44
|
640,000
|
|
|
9/11/2023
|
-0.36 / -5.37%
|
6.84
|
6.84
|
6.30
|
6.35
|
6.49
|
6.35
|
1,304,300
|
|
|
9/8/2023
|
+0.28 / +4.35%
|
6.46
|
6.87
|
6.46
|
6.71
|
6.69
|
6.71
|
1,344,200
|
|
|
9/7/2023
|
0.00 / 0.00%
|
6.43
|
6.49
|
6.31
|
6.43
|
6.43
|
6.43
|
795,500
|
|
|
9/6/2023
|
+0.33 / +5.41%
|
6.08
|
6.48
|
6.02
|
6.43
|
6.27
|
6.43
|
1,236,600
|
|
|
9/5/2023
|
+0.05 / +0.83%
|
6.06
|
6.14
|
6.05
|
6.10
|
6.08
|
6.10
|
837,900
|
|
|
8/31/2023
|
-0.02 / -0.33%
|
6.12
|
6.18
|
6.05
|
6.05
|
6.10
|
6.05
|
860,900
|
|
|
8/30/2023
|
+0.11 / +1.85%
|
6.04
|
6.12
|
5.96
|
6.07
|
6.03
|
6.07
|
613,200
|
|
|
8/29/2023
|
-0.19 / -3.09%
|
6.20
|
6.20
|
5.96
|
5.96
|
6.04
|
5.96
|
731,200
|
|
|
8/28/2023
|
+0.06 / +0.99%
|
6.12
|
6.29
|
6.00
|
6.15
|
6.09
|
6.15
|
912,900
|
|
|
8/25/2023
|
+0.04 / +0.66%
|
6.05
|
6.17
|
6.01
|
6.09
|
6.08
|
6.09
|
909,800
|
|
|
8/24/2023
|
+0.31 / +5.40%
|
5.90
|
6.14
|
5.90
|
6.05
|
6.01
|
6.05
|
1,648,000
|
|
|
8/23/2023
|
+0.37 / +6.89%
|
5.60
|
5.74
|
5.43
|
5.74
|
5.59
|
5.74
|
445,000
|
|
|
8/22/2023
|
+0.01 / +0.19%
|
5.50
|
5.62
|
5.11
|
5.37
|
5.41
|
5.37
|
932,000
|
|
|
8/21/2023
|
-0.40 / -6.94%
|
5.41
|
5.76
|
5.36
|
5.36
|
5.46
|
5.36
|
937,900
|
|
|
8/18/2023
|
-0.43 / -6.95%
|
6.34
|
6.34
|
5.76
|
5.76
|
5.98
|
5.76
|
3,192,100
|
|
|
8/17/2023
|
+0.40 / +6.91%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
796,800
|
|
|
8/16/2023
|
+0.37 / +6.83%
|
5.44
|
5.79
|
5.41
|
5.79
|
5.68
|
5.79
|
2,046,700
|
|
|
8/15/2023
|
-0.01 / -0.18%
|
5.42
|
5.60
|
5.40
|
5.42
|
5.44
|
5.42
|
393,200
|
|
|
8/14/2023
|
+0.04 / +0.74%
|
5.41
|
5.58
|
5.41
|
5.43
|
5.47
|
5.43
|
431,700
|
|
|
8/11/2023
|
-0.12 / -2.18%
|
5.51
|
5.55
|
5.16
|
5.39
|
5.35
|
5.39
|
1,344,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|